Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UnitedHealth Group (NY: UNH )

495.35 +1.49 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.046 4.117 4.046 4.100 7,089,890 +0.05(+1.32%)
Nov 27, 2002 4.077 4.084 4.016 4.046 18,130,252 +0.06(+1.63%)
Nov 26, 2002 3.901 4.016 3.901 3.982 38,514,868 +0.13(+3.47%)
Nov 25, 2002 4.174 4.174 3.777 3.848 70,532,368 -0.41(-9.65%)
Nov 22, 2002 4.308 4.379 4.241 4.259 20,428,320 -0.01(-0.32%)
Nov 21, 2002 4.526 4.530 4.184 4.273 47,159,816 -0.24(-5.42%)
Nov 20, 2002 4.485 4.552 4.445 4.518 23,221,068 -0.09(-1.91%)
Nov 19, 2002 4.680 4.684 4.559 4.606 9,928,330 -0.07(-1.58%)
Nov 18, 2002 4.684 4.725 4.656 4.680 7,467,852 +0.00(+0.08%)
Nov 15, 2002 4.560 4.704 4.550 4.676 9,693,904 +0.11(+2.43%)
Nov 14, 2002 4.581 4.623 4.551 4.565 10,805,937 +0.03(+0.57%)
Nov 13, 2002 4.483 4.581 4.483 4.540 10,918,183 +0.04(+0.97%)
Nov 12, 2002 4.430 4.530 4.397 4.496 13,553,486 +0.07(+1.51%)
Nov 11, 2002 4.445 4.467 4.304 4.429 21,584,556 +0.06(+1.34%)
Nov 08, 2002 4.784 4.784 4.355 4.371 47,518,408 -0.41(-8.63%)
Nov 07, 2002 4.764 4.837 4.740 4.783 9,748,537 +0.03(+0.54%)
Nov 06, 2002 4.631 4.792 4.611 4.758 14,123,658 +0.17(+3.63%)
Nov 05, 2002 4.699 4.744 4.550 4.591 11,422,794 -0.11(-2.36%)
Nov 04, 2002 4.746 4.781 4.678 4.702 10,729,947 +0.04(+0.78%)
Nov 01, 2002 4.578 4.705 4.510 4.666 17,348,502 +0.09(+1.91%)
Oct 31, 2002 4.832 4.857 4.480 4.578 27,151,672 -0.22(-4.59%)
Oct 30, 2002 4.801 4.860 4.755 4.799 6,707,458 +0.03(+0.69%)
Oct 29, 2002 4.794 4.807 4.683 4.766 9,793,734 -0.05(-1.00%)
Oct 28, 2002 4.888 4.888 4.737 4.814 14,467,846 -0.07(-1.49%)
Oct 25, 2002 4.947 5.021 4.757 4.887 18,578,244 -0.06(-1.21%)
Oct 24, 2002 5.053 5.034 4.934 4.947 11,271,808 -0.11(-2.08%)
Oct 23, 2002 4.982 5.056 4.932 5.052 8,779,047 +0.07(+1.45%)
Oct 22, 2002 5.000 5.084 4.957 4.980 11,343,328 -0.02(-0.38%)
Oct 21, 2002 5.029 5.084 4.972 4.999 10,976,293 -0.02(-0.41%)
Oct 18, 2002 4.915 5.059 4.907 5.020 13,844,532 +0.10(+2.08%)
Oct 17, 2002 5.030 5.058 4.872 4.918 19,319,268 -0.01(-0.29%)
Oct 16, 2002 4.856 4.951 4.846 4.932 15,693,615 +0.08(+1.57%)
Oct 15, 2002 4.857 4.882 4.811 4.856 13,998,995 +0.09(+1.82%)
Oct 14, 2002 4.698 4.779 4.692 4.769 15,135,860 +0.06(+1.35%)
Oct 11, 2002 4.669 4.743 4.669 4.706 12,174,745 +0.07(+1.42%)
Oct 10, 2002 4.580 4.711 4.580 4.640 15,999,561 +0.06(+1.32%)
Oct 09, 2002 4.588 4.669 4.565 4.580 12,052,565 -0.04(-0.80%)
Oct 08, 2002 4.563 4.631 4.512 4.616 11,352,764 +0.07(+1.62%)
Oct 07, 2002 4.518 4.630 4.505 4.543 13,511,766 +0.02(+0.42%)
Oct 04, 2002 4.597 4.609 4.497 4.524 10,793,520 -0.09(-1.87%)
Oct 03, 2002 4.560 4.634 4.544 4.610 12,363,477 +0.10(+2.32%)
Oct 02, 2002 4.428 4.530 4.427 4.505 11,641,327 +0.05(+1.16%)
Oct 01, 2002 4.407 4.438 4.389 4.453 14,971,961 +0.06(+1.43%)
Sep 30, 2002 4.389 4.419 4.349 4.390 645,664 -0.01(-0.21%)
Sep 27, 2002 4.404 4.488 4.398 4.399 11,349,785 -0.01(-0.16%)
Sep 26, 2002 4.430 4.435 4.341 4.406 16,582,645 +0.01(+0.23%)
Sep 25, 2002 4.422 4.440 4.370 4.396 11,814,166 +0.05(+1.12%)
Sep 24, 2002 4.440 4.460 4.330 4.348 11,877,739 -0.17(-3.81%)
Sep 23, 2002 4.532 4.578 4.467 4.520 9,707,811 -0.01(-0.26%)
Sep 20, 2002 4.495 4.539 4.495 4.531 11,871,283 +0.02(+0.47%)
Sep 19, 2002 4.581 4.588 4.505 4.510 11,933,366 -0.11(-2.40%)
Sep 18, 2002 4.568 4.625 4.551 4.621 9,362,629 +0.02(+0.34%)
Sep 17, 2002 4.675 4.702 4.592 4.605 8,139,840 -0.05(-1.07%)
Sep 16, 2002 4.621 4.655 4.585 4.655 7,905,910 +0.03(+0.74%)
Sep 13, 2002 4.513 4.627 4.463 4.621 9,179,856 +0.11(+2.39%)
Sep 12, 2002 4.455 4.553 4.425 4.513 6,976,154 +0.04(+0.99%)
Sep 11, 2002 4.481 4.507 4.455 4.469 3,676,809 -0.00(-0.02%)
Sep 10, 2002 4.454 4.512 4.433 4.470 5,642,609 +0.02(+0.41%)
Sep 09, 2002 4.361 4.467 4.339 4.452 6,118,414 +0.09(+2.08%)
Sep 06, 2002 4.364 4.402 4.331 4.361 10,580,947 +0.02(+0.45%)
Sep 05, 2002 4.331 4.360 4.294 4.341 9,288,129 -0.03(-0.63%)
Sep 04, 2002 4.267 4.369 4.230 4.369 10,487,574 +0.11(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.